KissMeData/208640/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203300	78641488	426	426	426	426	10919
3	20231213	203200	78641488	426	426	426	426	0
4	20231213	203100	78641488	426	426	426	426	0
5	20231213	203000	78641488	426	426	426	426	0
6	20231213	202900	78641488	426	426	426	426	0
7	20231213	202800	78641488	426	426	426	426	0
8	20231213	202700	78641488	426	426	426	426	0
9	20231213	202600	78641488	426	426	426	426	0
10	20231213	202500	78641488	426	426	426	426	0
11	20231213	202400	78641488	426	426	426	426	0
12	20231213	202300	78641488	426	426	426	426	0
13	20231213	202200	78641488	426	426	426	426	0
14	20231213	202100	78641488	426	426	426	426	0
15	20231213	202000	78641488	426	426	426	426	0
16	20231213	201900	78641488	426	426	426	426	0
17	20231213	201800	78641488	426	426	426	426	0
18	20231213	201700	78641488	426	426	426	426	0
19	20231213	201600	78641488	426	426	426	426	0
20	20231213	201500	78641488	426	426	426	426	0
21	20231213	201400	78641488	426	426	426	426	0
22	20231213	201300	78641488	426	426	426	426	0
23	20231213	201200	78641488	426	426	426	426	0
24	20231213	201100	78641488	426	426	426	426	0
25	20231213	201000	78641488	426	426	426	426	0
26	20231213	200900	78641488	426	426	426	426	0
27	20231213	200800	78641488	426	426	426	426	0
28	20231213	200700	78641488	426	426	426	426	0
29	20231213	200600	78641488	426	426	426	426	0
30	20231213	200500	78641488	426	426	426	426	0
31	20231213	200400	78641488	426	426	426	426	0
32	20231213	200300	78641488	426	426	426	426	10919
33	20231213	200200	78641488	426	426	426	426	0
34	20231213	200100	78641488	426	426	426	426	0
35	20231213	200000	78641488	426	426	426	426	0
36	20231213	195900	78641488	426	426	426	426	0
37	20231213	195800	78641488	426	426	426	426	0
38	20231213	195700	78641488	426	426	426	426	0
39	20231213	195600	78641488	426	426	426	426	0
40	20231213	195500	78641488	426	426	426	426	0
41	20231213	195400	78641488	426	426	426	426	0
42	20231213	195300	78641488	426	426	426	426	0
43	20231213	195200	78641488	426	426	426	426	0
44	20231213	195100	78641488	426	426	426	426	0
45	20231213	195000	78641488	426	426	426	426	0
46	20231213	194900	78641488	426	426	426	426	0
47	20231213	194800	78641488	426	426	426	426	0
48	20231213	194700	78641488	426	426	426	426	0
49	20231213	194600	78641488	426	426	426	426	0
50	20231213	194500	78641488	426	426	426	426	0
51	20231213	194400	78641488	426	426	426	426	0
52	20231213	194300	78641488	426	426	426	426	0
53	20231213	194200	78641488	426	426	426	426	0
54	20231213	194100	78641488	426	426	426	426	0
55	20231213	194000	78641488	426	426	426	426	0
56	20231213	193900	78641488	426	426	426	426	0
57	20231213	193800	78641488	426	426	426	426	0
58	20231213	193700	78641488	426	426	426	426	0
59	20231213	193600	78641488	426	426	426	426	0
60	20231213	193500	78641488	426	426	426	426	0
61	20231213	193400	78641488	426	426	426	426	0
62	20231213	193300	78641488	426	426	426	426	10919
63	20231213	193200	78641488	426	426	426	426	0
64	20231213	193100	78641488	426	426	426	426	0
65	20231213	193000	78641488	426	426	426	426	0
66	20231213	192900	78641488	426	426	426	426	0
67	20231213	192800	78641488	426	426	426	426	0
68	20231213	192700	78641488	426	426	426	426	0
69	20231213	192600	78641488	426	426	426	426	0
70	20231213	192500	78641488	426	426	426	426	0
71	20231213	192400	78641488	426	426	426	426	0
72	20231213	192300	78641488	426	426	426	426	0
73	20231213	192200	78641488	426	426	426	426	0
74	20231213	192100	78641488	426	426	426	426	0
75	20231213	192000	78641488	426	426	426	426	0
76	20231213	191900	78641488	426	426	426	426	0
77	20231213	191800	78641488	426	426	426	426	0
78	20231213	191700	78641488	426	426	426	426	0
79	20231213	191600	78641488	426	426	426	426	0
80	20231213	191500	78641488	426	426	426	426	0
81	20231213	191400	78641488	426	426	426	426	0
82	20231213	191300	78641488	426	426	426	426	0
83	20231213	191200	78641488	426	426	426	426	0
84	20231213	191100	78641488	426	426	426	426	0
85	20231213	191000	78641488	426	426	426	426	0
86	20231213	190900	78641488	426	426	426	426	0
87	20231213	190800	78641488	426	426	426	426	0
88	20231213	190700	78641488	426	426	426	426	0
89	20231213	190600	78641488	426	426	426	426	0
90	20231213	190500	78641488	426	426	426	426	0
91	20231213	190400	78641488	426	426	426	426	0
92	20231213	190300	78641488	426	426	426	426	10919
93	20231213	190200	78641488	426	426	426	426	0
94	20231213	190100	78641488	426	426	426	426	0
95	20231213	190000	78641488	426	426	426	426	0
96	20231213	185900	78641488	426	426	426	426	0
97	20231213	185800	78641488	426	426	426	426	0
98	20231213	185700	78641488	426	426	426	426	0
99	20231213	185600	78641488	426	426	426	426	0
100	20231213	185500	78641488	426	426	426	426	0
101	20231213	185400	78641488	426	426	426	426	0
102	20231213	185300	78641488	426	426	426	426	0
103	20231213	185200	78641488	426	426	426	426	0
104	20231213	185100	78641488	426	426	426	426	0
105	20231213	185000	78641488	426	426	426	426	0
106	20231213	184900	78641488	426	426	426	426	0
107	20231213	184800	78641488	426	426	426	426	0
108	20231213	184700	78641488	426	426	426	426	0
109	20231213	184600	78641488	426	426	426	426	0
110	20231213	184500	78641488	426	426	426	426	0
111	20231213	184400	78641488	426	426	426	426	0
112	20231213	184300	78641488	426	426	426	426	0
113	20231213	184200	78641488	426	426	426	426	0
114	20231213	184100	78641488	426	426	426	426	0
115	20231213	184000	78641488	426	426	426	426	0
116	20231213	183900	78641488	426	426	426	426	0
117	20231213	183800	78641488	426	426	426	426	0
118	20231213	183700	78641488	426	426	426	426	0
119	20231213	183600	78641488	426	426	426	426	0
120	20231213	183500	78641488	426	426	426	426	0
121	20231213	183400	78641488	426	426	426	426	0
122	20231213	183300	78641488	426	426	426	426	10919
123	20231213	183200	78641488	426	426	426	426	0
124	20231213	183100	78641488	426	426	426	426	0
125	20231213	183000	78641488	426	426	426	426	0
126	20231213	182900	78641488	426	426	426	426	0
127	20231213	182800	78641488	426	426	426	426	0
128	20231213	182700	78641488	426	426	426	426	0
129	20231213	182600	78641488	426	426	426	426	0
130	20231213	182500	78641488	426	426	426	426	0
131	20231213	182400	78641488	426	426	426	426	0
132	20231213	182300	78641488	426	426	426	426	0
133	20231213	182200	78641488	426	426	426	426	0
134	20231213	182100	78641488	426	426	426	426	0
135	20231213	182000	78641488	426	426	426	426	0
136	20231213	181900	78641488	426	426	426	426	0
137	20231213	181800	78641488	426	426	426	426	0
138	20231213	181700	78641488	426	426	426	426	0
139	20231213	181600	78641488	426	426	426	426	0
140	20231213	181500	78641488	426	426	426	426	0
141	20231213	181400	78641488	426	426	426	426	0
142	20231213	181300	78641488	426	426	426	426	0
143	20231213	181200	78641488	426	426	426	426	0
144	20231213	181100	78641488	426	426	426	426	0
145	20231213	181000	78641488	426	426	426	426	0
146	20231213	180900	78641488	426	426	426	426	0
147	20231213	180800	78641488	426	426	426	426	0
148	20231213	180700	78641488	426	426	426	426	0
149	20231213	180600	78641488	426	426	426	426	0
150	20231213	180500	78641488	426	426	426	426	0
151	20231213	180400	78641488	426	426	426	426	0
152	20231213	180300	78641488	426	426	426	426	10919
153	20231213	180200	78641488	426	426	426	426	0
154	20231213	180100	78641488	426	426	426	426	0
155	20231213	180000	78641488	426	426	426	426	0
156	20231213	175900	78641488	426	426	426	426	0
157	20231213	175800	78641488	426	426	426	426	0
158	20231213	175700	78641488	426	426	426	426	0
159	20231213	175600	78641488	426	426	426	426	0
160	20231213	175500	78641488	426	426	426	426	0
161	20231213	175400	78641488	426	426	426	426	0
162	20231213	175300	78641488	426	426	426	426	0
163	20231213	175200	78641488	426	426	426	426	0
164	20231213	175100	78641488	426	426	426	426	0
165	20231213	175000	78641488	426	426	426	426	0
166	20231213	174900	78641488	426	426	426	426	0
167	20231213	174800	78641488	426	426	426	426	0
168	20231213	174700	78641488	426	426	426	426	0
169	20231213	174600	78641488	426	426	426	426	0
170	20231213	174500	78641488	426	426	426	426	0
171	20231213	174400	78641488	426	426	426	426	0
172	20231213	174300	78641488	426	426	426	426	0
173	20231213	174200	78641488	426	426	426	426	0
174	20231213	174100	78641488	426	426	426	426	0
175	20231213	174000	78641488	426	426	426	426	0
176	20231213	173900	78641488	426	426	426	426	0
177	20231213	173800	78641488	426	426	426	426	0
178	20231213	173700	78641488	426	426	426	426	0
179	20231213	173600	78641488	426	426	426	426	0
180	20231213	173500	78641488	426	426	426	426	0
181	20231213	173400	78641488	426	426	426	426	0
182	20231213	173300	78641488	426	426	426	426	10919
183	20231213	173200	78641488	426	426	426	426	0
184	20231213	173100	78641488	426	426	426	426	0
185	20231213	173000	78641488	426	426	426	426	0
186	20231213	172900	78641488	426	426	426	426	0
187	20231213	172800	78641488	426	426	426	426	0
188	20231213	172700	78641488	426	426	426	426	0
189	20231213	172600	78641488	426	426	426	426	0
190	20231213	172500	78641488	426	426	426	426	0
191	20231213	172400	78641488	426	426	426	426	0
192	20231213	172300	78641488	426	426	426	426	0
193	20231213	172200	78641488	426	426	426	426	0
194	20231213	172100	78641488	426	426	426	426	0
195	20231213	172000	78641488	426	426	426	426	0
196	20231213	171900	78641488	426	426	426	426	0
197	20231213	171800	78641488	426	426	426	426	0
198	20231213	171700	78641488	426	426	426	426	0
199	20231213	171600	78641488	426	426	426	426	0
200	20231213	171500	78641488	426	426	426	426	0
201	20231213	171400	78641488	426	426	426	426	0
202	20231213	171300	78641488	426	426	426	426	0
203	20231213	171200	78641488	426	426	426	426	0
204	20231213	171100	78641488	426	426	426	426	0
205	20231213	171000	78641488	426	426	426	426	0
206	20231213	170900	78641488	426	426	426	426	0
207	20231213	170800	78641488	426	426	426	426	0
208	20231213	170700	78641488	426	426	426	426	0
209	20231213	170600	78641488	426	426	426	426	0
210	20231213	170500	78641488	426	426	426	426	0
211	20231213	170400	78641488	426	426	426	426	0
212	20231213	170300	78641488	426	426	426	426	10919
213	20231213	170200	78641488	426	426	426	426	0
214	20231213	170100	78641488	426	426	426	426	0
215	20231213	170000	78641488	426	426	426	426	0
216	20231213	165900	78641488	426	426	426	426	0
217	20231213	165800	78641488	426	426	426	426	0
218	20231213	165700	78641488	426	426	426	426	0
219	20231213	165600	78641488	426	426	426	426	0
220	20231213	165500	78641488	426	426	426	426	0
221	20231213	165400	78641488	426	426	426	426	0
222	20231213	165300	78641488	426	426	426	426	0
223	20231213	165200	78641488	426	426	426	426	0
224	20231213	165100	78641488	426	426	426	426	0
225	20231213	165000	78641488	426	426	426	426	0
226	20231213	164900	78641488	426	426	426	426	0
227	20231213	164800	78641488	426	426	426	426	0
228	20231213	164700	78641488	426	426	426	426	0
229	20231213	164600	78641488	426	426	426	426	0
230	20231213	164500	78641488	426	426	426	426	0
231	20231213	164400	78641488	426	426	426	426	0
232	20231213	164300	78641488	426	426	426	426	0
233	20231213	164200	78641488	426	426	426	426	0
234	20231213	164100	78641488	426	426	426	426	0
235	20231213	164000	78641488	426	426	426	426	0
236	20231213	163900	78641488	426	426	426	426	0
237	20231213	163800	78641488	426	426	426	426	0
238	20231213	163700	78641488	426	426	426	426	0
239	20231213	163600	78641488	426	426	426	426	0
240	20231213	163500	78641488	426	426	426	426	0
241	20231213	163400	78641488	426	426	426	426	0
242	20231213	163300	78641488	426	426	426	426	10919
243	20231213	163200	78641488	426	426	426	426	0
244	20231213	163100	78641488	426	426	426	426	0
245	20231213	163000	78641488	426	426	426	426	0
246	20231213	162900	78641488	426	426	426	426	0
247	20231213	162800	78641488	426	426	426	426	0
248	20231213	162700	78641488	426	426	426	426	0
249	20231213	162600	78641488	426	426	426	426	0
250	20231213	162500	78641488	426	426	426	426	0
251	20231213	162400	78641488	426	426	426	426	0
252	20231213	162300	78641488	426	426	426	426	0
253	20231213	162200	78641488	426	426	426	426	0
254	20231213	162100	78641488	426	426	426	426	0
255	20231213	162000	78641488	426	426	426	426	0
256	20231213	161900	78641488	426	426	426	426	0
257	20231213	161800	78641488	426	426	426	426	0
258	20231213	161700	78641488	426	426	426	426	0
259	20231213	161600	78641488	426	426	426	426	0
260	20231213	161500	78641488	426	426	426	426	0
261	20231213	161400	78641488	426	426	426	426	0
262	20231213	161300	78641488	426	426	426	426	0
263	20231213	161200	78641488	426	426	426	426	0
264	20231213	161100	78641488	426	426	426	426	0
265	20231213	161000	78641488	426	426	426	426	0
266	20231213	160900	78641488	426	426	426	426	0
267	20231213	160800	78641488	426	426	426	426	0
268	20231213	160700	78641488	426	426	426	426	0
269	20231213	160600	78641488	426	426	426	426	0
270	20231213	160500	78641488	426	426	426	426	0
271	20231213	160400	78641488	426	426	426	426	0
272	20231213	160300	78641488	426	426	426	426	10919
273	20231213	160200	78641488	426	426	426	426	0
274	20231213	160100	78641488	426	426	426	426	0
275	20231213	160000	78641488	426	426	426	426	0
276	20231213	155900	78641488	426	426	426	426	0
277	20231213	155800	78641488	426	426	426	426	0
278	20231213	155700	78641488	426	426	426	426	0
279	20231213	155600	78641488	426	426	426	426	0
280	20231213	155500	78641488	426	426	426	426	0
281	20231213	155400	78641488	426	426	426	426	0
282	20231213	155300	78641488	426	426	426	426	0
283	20231213	155200	78641488	426	426	426	426	0
284	20231213	155100	78641488	426	426	426	426	0
285	20231213	155000	78641488	426	426	426	426	0
286	20231213	154900	78641488	426	426	426	426	0
287	20231213	154800	78641488	426	426	426	426	0
288	20231213	154700	78641488	426	426	426	426	0
289	20231213	154600	78641488	426	426	426	426	0
290	20231213	154500	78641488	426	426	426	426	0
291	20231213	154400	78641488	426	426	426	426	0
292	20231213	154300	78641488	426	426	426	426	0
293	20231213	154200	78641488	426	426	426	426	0
294	20231213	154100	78641488	426	426	426	426	0
295	20231213	154000	78641488	426	426	426	426	0
296	20231213	153900	78641488	426	426	426	426	0
297	20231213	153800	78641488	426	426	426	426	0
298	20231213	153700	78641488	426	426	426	426	0
299	20231213	153600	78641488	426	426	426	426	0
300	20231213	153500	78641488	426	426	426	426	0
301	20231213	153400	78641488	426	426	426	426	0
302	20231213	153300	78641488	426	426	426	426	10919
303	20231213	153200	78641488	426	426	426	426	0
304	20231213	153100	78641488	426	426	426	426	0
305	20231213	153000	78641488	426	426	426	426	10919
306	20231213	152900	73989994	428	428	428	428	0
307	20231213	152800	73989994	428	428	428	428	0
308	20231213	152700	73989994	428	428	428	428	0
309	20231213	152600	73989994	428	428	428	428	0
310	20231213	152500	73989994	428	428	428	428	0
311	20231213	152400	73989994	428	428	428	428	0
312	20231213	152300	73989994	428	428	428	428	0
313	20231213	152200	73989994	428	428	428	428	0
314	20231213	152100	73989994	428	428	428	428	0
315	20231213	152000	73989994	428	428	428	428	0
316	20231213	151900	73989994	428	428	428	428	2
317	20231213	151800	73989138	428	427	428	427	77
318	20231213	151700	73956234	427	427	427	427	2
319	20231213	151600	73955380	428	428	428	426	33
320	20231213	151500	73941315	428	428	428	428	0
321	20231213	151400	73941315	428	428	428	428	100
322	20231213	151300	73898515	428	428	428	428	1
323	20231213	151200	73898087	428	429	429	428	142
324	20231213	151100	73837170	429	429	429	429	1
325	20231213	151000	73836741	428	425	428	425	7562
326	20231213	150900	70617332	426	426	426	426	581
327	20231213	150800	70369826	426	426	426	426	225
328	20231213	150700	70273976	425	426	426	425	7645
329	20231213	150600	67024814	426	426	426	426	267
330	20231213	150500	66911072	426	426	426	426	202
331	20231213	150400	66825020	425	425	425	425	20
332	20231213	150300	66816520	425	426	426	425	7460
333	20231213	150200	63644745	426	426	426	426	0
334	20231213	150100	63644745	426	426	426	426	0
335	20231213	150000	63644745	426	426	426	426	0
336	20231213	145900	63644745	426	426	426	426	1000
337	20231213	145800	63218745	427	427	427	427	0
338	20231213	145700	63218745	427	427	427	427	0
339	20231213	145600	63218745	427	427	427	427	1
340	20231213	145500	63218318	425	425	425	425	0
341	20231213	145400	63218318	425	425	425	425	0
342	20231213	145300	63218318	425	425	425	425	0
343	20231213	145200	63218318	425	425	425	425	0
344	20231213	145100	63218318	425	425	425	425	0
345	20231213	145000	63218318	425	425	425	425	0
346	20231213	144900	63218318	425	425	425	425	11
347	20231213	144800	63213643	425	425	425	425	0
348	20231213	144700	63213643	425	425	425	425	0
349	20231213	144600	63213643	425	426	426	425	2126
350	20231213	144500	62309890	427	427	427	427	290
351	20231213	144400	62186060	427	427	427	427	35
352	20231213	144300	62171115	427	426	427	426	115
353	20231213	144200	62122115	427	427	427	427	0
354	20231213	144100	62122115	427	427	427	427	0
355	20231213	144000	62122115	427	427	427	427	0
356	20231213	143900	62122115	427	427	427	427	0
357	20231213	143800	62122115	427	427	427	427	0
358	20231213	143700	62122115	427	427	427	427	0
359	20231213	143600	62122115	427	427	427	427	44
360	20231213	143500	62103327	426	426	426	426	0
361	20231213	143400	62103327	426	426	426	426	0
362	20231213	143300	62103327	426	426	426	426	0
363	20231213	143200	62103327	426	427	427	426	2765
364	20231213	143100	60925335	427	427	427	427	0
365	20231213	143000	60925335	427	427	427	427	0
366	20231213	142900	60925335	427	427	427	427	18
367	20231213	142800	60917649	427	427	427	427	0
368	20231213	142700	60917649	427	427	427	427	0
369	20231213	142600	60917649	427	427	427	427	0
370	20231213	142500	60917649	427	427	427	427	0
371	20231213	142400	60917649	427	427	427	427	100
372	20231213	142300	60874949	426	426	426	426	0
373	20231213	142200	60874949	426	426	426	426	0
374	20231213	142100	60874949	426	426	426	426	50
375	20231213	142000	60853649	428	428	428	428	0
376	20231213	141900	60853649	428	428	428	428	28
377	20231213	141800	60841665	429	429	429	429	0
378	20231213	141700	60841665	429	429	429	429	0
379	20231213	141600	60841665	429	429	429	429	0
380	20231213	141500	60841665	429	429	429	429	0
381	20231213	141400	60841665	429	429	429	429	0
382	20231213	141300	60841665	429	429	429	429	0
383	20231213	141200	60841665	429	429	429	429	20
384	20231213	141100	60833085	429	426	429	426	2348
385	20231213	141000	59831793	426	427	427	426	5139
386	20231213	140900	57641974	427	427	427	427	893
387	20231213	140800	57260663	427	427	427	427	0
388	20231213	140700	57260663	427	427	427	427	1108
389	20231213	140600	56787547	428	428	428	428	0
390	20231213	140500	56787547	428	428	428	428	0
391	20231213	140400	56787547	428	428	428	428	0
392	20231213	140300	56787547	428	428	428	428	0
393	20231213	140200	56787547	428	428	428	428	0
394	20231213	140100	56787547	428	428	428	428	7475
395	20231213	140000	53588247	429	429	429	429	0
396	20231213	135900	53588247	429	429	429	429	10
397	20231213	135800	53583957	429	429	429	429	2000
398	20231213	135700	52725957	429	429	429	429	0
399	20231213	135600	52725957	429	429	429	429	0
400	20231213	135500	52725957	429	429	429	429	0
401	20231213	135400	52725957	429	429	429	429	0
402	20231213	135300	52725957	429	429	429	429	14
403	20231213	135200	52719951	430	430	430	430	0
404	20231213	135100	52719951	430	430	430	430	1
405	20231213	135000	52719521	429	429	429	429	0
406	20231213	134900	52719521	429	429	429	429	0
407	20231213	134800	52719521	429	429	429	429	0
408	20231213	134700	52719521	429	429	429	429	0
409	20231213	134600	52719521	429	429	429	429	0
410	20231213	134500	52719521	429	429	429	429	0
411	20231213	134400	52719521	429	429	429	429	0
412	20231213	134300	52719521	429	429	429	429	0
413	20231213	134200	52719521	429	429	429	429	6
414	20231213	134100	52716947	428	428	428	428	0
415	20231213	134000	52716947	428	428	428	428	0
416	20231213	133900	52716947	428	428	428	428	0
417	20231213	133800	52716947	428	428	428	428	0
418	20231213	133700	52716947	428	428	428	428	0
419	20231213	133600	52716947	428	428	428	428	0
420	20231213	133500	52716947	428	428	428	428	0
421	20231213	133400	52716947	428	430	430	428	1600
422	20231213	133300	52031527	431	431	431	431	0
423	20231213	133200	52031527	431	431	431	431	0
424	20231213	133100	52031527	431	431	431	431	0
425	20231213	133000	52031527	431	431	431	431	0
426	20231213	132900	52031527	431	431	431	431	0
427	20231213	132800	52031527	431	431	431	431	30
428	20231213	132700	52018597	431	431	431	431	20
429	20231213	132600	52009977	431	431	431	431	0
430	20231213	132500	52009977	431	431	431	431	73
431	20231213	132400	51978514	430	430	430	430	0
432	20231213	132300	51978514	430	430	430	430	0
433	20231213	132200	51978514	430	430	430	430	41
434	20231213	132100	51960884	429	429	429	429	0
435	20231213	132000	51960884	429	430	430	429	7745
436	20231213	131900	48635279	430	430	430	430	2020
437	20231213	131800	47766679	431	431	431	431	7
438	20231213	131700	47763662	431	431	431	431	0
439	20231213	131600	47763662	431	431	431	431	0
440	20231213	131500	47763662	431	431	431	431	0
441	20231213	131400	47763662	431	431	431	431	0
442	20231213	131300	47763662	431	431	431	431	2
443	20231213	131200	47762800	431	431	431	431	0
444	20231213	131100	47762800	431	431	431	431	3
445	20231213	131000	47761507	431	431	431	431	0
446	20231213	130900	47761507	431	431	431	431	1
447	20231213	130800	47761076	431	431	431	431	177
448	20231213	130700	47684789	431	431	431	431	0
449	20231213	130600	47684789	431	431	431	431	0
450	20231213	130500	47684789	431	431	431	431	0
451	20231213	130400	47684789	431	431	431	431	0
452	20231213	130300	47684789	431	431	431	431	500
453	20231213	130200	47469289	429	429	429	429	0
454	20231213	130100	47469289	429	429	429	429	0
455	20231213	130000	47469289	429	429	429	429	0
456	20231213	125900	47469289	429	429	429	429	60
457	20231213	125800	47443549	429	431	431	429	5610
458	20231213	125700	45031377	431	431	431	431	0
459	20231213	125600	45031377	431	431	431	431	0
460	20231213	125500	45031377	431	431	431	431	160
461	20231213	125400	44962417	431	431	431	431	0
462	20231213	125300	44962417	431	431	431	431	3
463	20231213	125200	44961124	431	431	431	431	0
464	20231213	125100	44961124	431	431	431	431	0
465	20231213	125000	44961124	431	431	431	431	0
466	20231213	124900	44961124	431	431	431	431	0
467	20231213	124800	44961124	431	431	431	431	1
468	20231213	124700	44960693	430	430	430	430	0
469	20231213	124600	44960693	430	430	430	430	0
470	20231213	124500	44960693	430	430	430	430	0
471	20231213	124400	44960693	430	430	430	430	0
472	20231213	124300	44960693	430	430	430	430	0
473	20231213	124200	44960693	430	430	430	430	0
474	20231213	124100	44960693	430	430	430	430	0
475	20231213	124000	44960693	430	430	430	430	0
476	20231213	123900	44960693	430	430	430	430	0
477	20231213	123800	44960693	430	430	430	430	0
478	20231213	123700	44960693	430	430	430	430	16
479	20231213	123600	44953813	430	430	430	430	0
480	20231213	123500	44953813	430	430	430	430	968
481	20231213	123400	44537573	430	430	430	430	0
482	20231213	123300	44537573	430	430	430	430	0
483	20231213	123200	44537573	430	430	430	430	117
484	20231213	123100	44487263	432	432	432	432	0
485	20231213	123000	44487263	432	432	432	432	0
486	20231213	122900	44487263	432	432	432	432	1
487	20231213	122800	44486831	430	430	430	430	0
488	20231213	122700	44486831	430	430	430	430	0
489	20231213	122600	44486831	430	430	430	430	1000
490	20231213	122500	44056831	432	432	432	432	0
491	20231213	122400	44056831	432	432	432	432	3
492	20231213	122300	44055535	432	432	432	432	1
493	20231213	122200	44055103	431	431	431	431	250
494	20231213	122100	43947353	431	431	431	431	20
495	20231213	122000	43938733	432	432	432	432	0
496	20231213	121900	43938733	432	432	432	432	0
497	20231213	121800	43938733	432	432	432	432	0
498	20231213	121700	43938733	432	432	432	432	0
499	20231213	121600	43938733	432	430	432	430	811
500	20231213	121500	43590001	430	430	430	430	4599
501	20231213	121400	41612431	432	432	432	432	1157
502	20231213	121300	41112607	432	432	432	432	1
503	20231213	121200	41112175	430	430	430	430	6620
504	20231213	121100	38265575	430	430	430	430	0
505	20231213	121000	38265575	430	430	430	430	4000
506	20231213	120900	36545575	430	430	430	430	0
507	20231213	120800	36545575	430	430	430	430	0
508	20231213	120700	36545575	430	430	430	430	0
509	20231213	120600	36545575	430	432	432	430	507
510	20231213	120500	36327251	431	431	431	431	100
511	20231213	120400	36284151	431	431	431	431	167
512	20231213	120300	36212174	431	431	431	431	1000
513	20231213	120200	35781174	431	431	431	431	48
514	20231213	120100	35760486	431	431	431	431	0
515	20231213	120000	35760486	431	431	431	431	500
516	20231213	115900	35544986	430	430	430	430	0
517	20231213	115800	35544986	430	430	430	430	0
518	20231213	115700	35544986	430	430	430	430	0
519	20231213	115600	35544986	430	430	430	430	0
520	20231213	115500	35544986	430	430	430	430	8180
521	20231213	115400	32027586	431	431	431	431	320
522	20231213	115300	31889666	431	431	431	431	0
523	20231213	115200	31889666	431	431	431	431	0
524	20231213	115100	31889666	431	431	431	431	0
525	20231213	115000	31889666	431	431	431	431	0
526	20231213	114900	31889666	431	431	431	431	0
527	20231213	114800	31889666	431	432	432	431	2207
528	20231213	114700	30938447	432	432	432	432	1
529	20231213	114600	30938015	432	432	432	432	0
530	20231213	114500	30938015	432	432	432	432	241
531	20231213	114400	30833903	432	432	432	432	10
532	20231213	114300	30829583	430	430	430	430	0
533	20231213	114200	30829583	430	430	430	430	0
534	20231213	114100	30829583	430	430	430	430	0
535	20231213	114000	30829583	430	430	430	430	0
536	20231213	113900	30829583	430	430	430	430	0
537	20231213	113800	30829583	430	430	430	430	0
538	20231213	113700	30829583	430	430	430	430	0
539	20231213	113600	30829583	430	431	431	430	6266
540	20231213	113500	28129469	432	432	432	432	0
541	20231213	113400	28129469	432	432	432	432	0
542	20231213	113300	28129469	432	432	432	432	0
543	20231213	113200	28129469	432	432	432	432	0
544	20231213	113100	28129469	432	432	432	432	0
545	20231213	113000	28129469	432	432	432	432	0
546	20231213	112900	28129469	432	432	432	432	8
547	20231213	112800	28126013	432	432	432	432	0
548	20231213	112700	28126013	432	432	432	432	0
549	20231213	112600	28126013	432	432	432	432	0
550	20231213	112500	28126013	432	432	432	432	0
551	20231213	112400	28126013	432	432	432	432	0
552	20231213	112300	28126013	432	431	432	431	1369
553	20231213	112200	27535972	432	432	432	432	0
554	20231213	112100	27535972	432	432	432	432	0
555	20231213	112000	27535972	432	432	432	432	0
556	20231213	111900	27535972	432	432	432	432	0
557	20231213	111800	27535972	432	432	432	432	15
558	20231213	111700	27529492	432	432	432	432	1000
559	20231213	111600	27097492	432	432	432	432	11
560	20231213	111500	27092740	432	432	432	432	15
561	20231213	111400	27086260	432	432	432	432	0
562	20231213	111300	27086260	432	432	432	432	0
563	20231213	111200	27086260	432	432	432	432	0
564	20231213	111100	27086260	432	432	432	432	200
565	20231213	111000	26999860	431	431	431	431	0
566	20231213	110900	26999860	431	431	431	431	0
567	20231213	110800	26999860	431	432	432	431	39
568	20231213	110700	26983037	433	433	433	433	0
569	20231213	110600	26983037	433	433	433	433	1
570	20231213	110500	26982604	433	433	433	433	0
571	20231213	110400	26982604	433	433	433	433	0
572	20231213	110300	26982604	433	431	433	431	156
573	20231213	110200	26915302	431	431	431	431	39
574	20231213	110100	26898493	431	431	431	431	19
575	20231213	110000	26890304	431	431	431	431	1346
576	20231213	105900	26310178	431	431	431	431	0
577	20231213	105800	26310178	431	431	431	431	100
578	20231213	105700	26267078	431	431	431	431	18
579	20231213	105600	26259320	434	434	434	434	0
580	20231213	105500	26259320	434	434	434	434	0
581	20231213	105400	26259320	434	434	434	434	0
582	20231213	105300	26259320	434	434	434	434	0
583	20231213	105200	26259320	434	434	434	434	0
584	20231213	105100	26259320	434	434	434	434	10
585	20231213	105000	26254980	434	434	434	434	0
586	20231213	104900	26254980	434	434	434	434	0
587	20231213	104800	26254980	434	434	434	434	0
588	20231213	104700	26254980	434	434	434	434	0
589	20231213	104600	26254980	434	434	434	434	0
590	20231213	104500	26254980	434	433	434	431	2005
591	20231213	104400	25389630	433	433	433	433	100
592	20231213	104300	25346330	434	434	434	434	13
593	20231213	104200	25340688	433	433	433	433	0
594	20231213	104100	25340688	433	433	433	433	237
595	20231213	104000	25238067	433	433	433	433	101
596	20231213	103900	25194334	433	433	433	433	786
597	20231213	103800	24853996	434	434	434	434	4
598	20231213	103700	24852260	431	431	431	431	0
599	20231213	103600	24852260	431	431	431	431	0
600	20231213	103500	24852260	431	431	431	431	0
601	20231213	103400	24852260	431	431	431	431	0
602	20231213	103300	24852260	431	431	431	431	0
603	20231213	103200	24852260	431	431	431	431	0
604	20231213	103100	24852260	431	431	431	431	0
605	20231213	103000	24852260	431	433	433	431	10000
606	20231213	102900	20536240	433	436	436	431	20081
607	20231213	102800	11864597	438	438	438	438	100
608	20231213	102700	11820797	438	438	438	438	0
609	20231213	102600	11820797	438	438	438	438	20
610	20231213	102500	11812037	438	438	438	438	0
611	20231213	102400	11812037	438	438	438	438	0
612	20231213	102300	11812037	438	437	438	437	396
613	20231213	102200	11638982	437	437	437	437	63
614	20231213	102100	11611451	437	437	437	437	38
615	20231213	102000	11594845	438	438	438	438	116
616	20231213	101900	11544037	435	435	435	435	0
617	20231213	101800	11544037	435	435	435	435	0
618	20231213	101700	11544037	435	435	435	435	40
619	20231213	101600	11526637	436	436	436	436	106
620	20231213	101500	11480421	436	436	436	436	0
621	20231213	101400	11480421	436	436	436	436	1
622	20231213	101300	11479985	438	438	438	438	0
623	20231213	101200	11479985	438	438	438	438	4
624	20231213	101100	11478233	438	438	438	438	0
625	20231213	101000	11478233	438	438	438	438	8
626	20231213	100900	11474729	438	438	438	438	5
627	20231213	100800	11472539	438	438	438	438	3
628	20231213	100700	11471225	437	437	437	437	0
629	20231213	100600	11471225	437	437	437	437	0
630	20231213	100500	11471225	437	437	437	437	115
631	20231213	100400	11420970	437	437	437	437	11
632	20231213	100300	11416163	437	438	438	437	18
633	20231213	100200	11408289	438	438	438	438	0
634	20231213	100100	11408289	438	434	438	432	1902
635	20231213	100000	10585505	438	438	438	438	12
636	20231213	095900	10580249	438	434	438	434	47
637	20231213	095800	10559847	438	438	438	438	0
638	20231213	095700	10559847	438	438	438	438	0
639	20231213	095600	10559847	438	438	438	438	0
640	20231213	095500	10559847	438	438	438	438	0
641	20231213	095400	10559847	438	438	438	438	0
642	20231213	095300	10559847	438	438	438	438	0
643	20231213	095200	10559847	438	438	438	438	0
644	20231213	095100	10559847	438	438	438	438	0
645	20231213	095000	10559847	438	438	438	438	0
646	20231213	094900	10559847	438	438	438	438	1
647	20231213	094800	10559409	438	438	438	438	50
648	20231213	094700	10537509	438	438	438	438	70
649	20231213	094600	10506849	438	438	438	438	3
650	20231213	094500	10505535	438	437	438	437	51
651	20231213	094400	10483247	437	437	437	437	20
652	20231213	094300	10474507	437	437	437	437	0
653	20231213	094200	10474507	437	434	437	434	2
654	20231213	094100	10473636	437	437	437	437	60
655	20231213	094000	10447416	437	433	437	433	3650
656	20231213	093900	8859854	432	438	438	432	4775
657	20231213	093800	6785681	438	438	438	438	8
658	20231213	093700	6782177	438	438	438	438	22
659	20231213	093600	6772541	438	437	438	437	2
660	20231213	093500	6771666	438	437	438	437	29
661	20231213	093400	6758992	438	438	438	438	1
662	20231213	093300	6758554	437	437	437	437	30
663	20231213	093200	6745444	438	438	438	438	446
664	20231213	093100	6550096	438	438	438	438	0
665	20231213	093000	6550096	438	438	438	438	0
666	20231213	092900	6550096	438	438	438	438	14
667	20231213	092800	6543964	438	438	438	438	0
668	20231213	092700	6543964	438	438	438	438	502
669	20231213	092600	6324088	438	438	438	438	3
670	20231213	092500	6322774	438	438	438	438	501
671	20231213	092400	6103336	437	437	437	437	54
672	20231213	092300	6079738	437	437	437	437	45
673	20231213	092200	6060073	436	436	436	436	0
674	20231213	092100	6060073	436	437	437	436	272
675	20231213	092000	5941381	437	436	437	436	1032
676	20231213	091900	5490629	438	437	438	437	5
677	20231213	091800	5488440	438	438	438	438	1
678	20231213	091700	5488002	438	438	438	438	0
679	20231213	091600	5488002	438	438	438	438	82
680	20231213	091500	5452086	438	438	438	438	19
681	20231213	091400	5443764	438	438	438	438	0
682	20231213	091300	5443764	438	435	438	432	4022
683	20231213	091200	3705904	435	435	435	435	2
684	20231213	091100	3705034	435	435	435	435	2363
685	20231213	091000	2677129	436	436	436	436	127
686	20231213	090900	2621757	438	438	439	436	321
687	20231213	090800	2480904	438	436	438	436	3187
688	20231213	090700	1091370	439	439	439	439	346
689	20231213	090600	939476	439	439	439	439	654
690	20231213	090500	652370	439	439	439	439	0
691	20231213	090400	652370	439	439	439	439	82
692	20231213	090300	616372	439	439	439	439	0
693	20231213	090200	616372	439	439	439	439	0
694	20231213	090100	616372	439	439	439	439	38
695	20231213	090000	599690	443	444	444	443	1351